Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.773 | 9.376 | 8.754 | 9.376 | 7,527,369 | +0.05(+0.52%) |
Feb 27, 2020 | 10.05 | 10.16 | 9.318 | 9.328 | 6,282,219 | -1.14(-10.87%) |
Feb 26, 2020 | 10.99 | 11.25 | 10.18 | 10.47 | 7,829,095 | -0.11(-1.01%) |
Feb 25, 2020 | 11.92 | 11.92 | 10.28 | 10.57 | 7,886,311 | -1.29(-10.90%) |
Feb 24, 2020 | 11.68 | 11.88 | 11.06 | 11.87 | 5,811,286 | -0.43(-3.48%) |
Feb 21, 2020 | 12.41 | 12.43 | 12.06 | 12.29 | 2,026,907 | -0.36(-2.84%) |
Feb 20, 2020 | 12.85 | 13.28 | 12.61 | 12.65 | 3,655,567 | -0.06(-0.46%) |
Feb 19, 2020 | 12.29 | 12.83 | 12.13 | 12.71 | 3,697,589 | +0.53(+4.31%) |
Feb 18, 2020 | 12.37 | 12.46 | 11.85 | 12.19 | 3,609,214 | -0.40(-3.17%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.41 | 12.59 | 2,961,968 | -0.07(-0.54%) |
Feb 13, 2020 | 12.94 | 13.22 | 12.58 | 12.65 | 3,147,737 | -0.46(-3.49%) |
Feb 12, 2020 | 13.26 | 13.51 | 12.89 | 13.11 | 2,515,326 | +0.23(+1.81%) |
Feb 11, 2020 | 13.15 | 13.38 | 12.82 | 12.88 | 3,079,921 | +0.04(+0.30%) |
Feb 10, 2020 | 13.06 | 13.18 | 12.64 | 12.84 | 3,127,942 | -0.45(-3.37%) |
Feb 07, 2020 | 13.62 | 13.65 | 13.15 | 13.29 | 2,784,620 | -0.63(-4.54%) |
Feb 06, 2020 | 14.55 | 14.55 | 13.68 | 13.92 | 3,224,423 | -0.58(-4.02%) |
Feb 05, 2020 | 13.82 | 14.76 | 13.82 | 14.50 | 3,205,471 | +0.63(+4.56%) |
Feb 04, 2020 | 14.21 | 14.30 | 13.78 | 13.87 | 2,280,717 | +0.04(+0.28%) |
Feb 03, 2020 | 14.19 | 14.43 | 13.73 | 13.83 | 2,074,053 | -0.44(-3.07%) |
Jan 31, 2020 | 14.49 | 14.58 | 14.10 | 14.27 | 2,753,674 | -0.60(-4.05%) |
Jan 30, 2020 | 14.55 | 14.95 | 14.49 | 14.87 | 2,005,142 | +0.00(+0.00%) |
Jan 29, 2020 | 15.22 | 15.39 | 14.75 | 14.87 | 1,647,063 | -0.25(-1.67%) |
Jan 28, 2020 | 15.00 | 15.29 | 14.77 | 15.12 | 2,263,670 | +0.27(+1.83%) |
Jan 27, 2020 | 14.88 | 14.99 | 14.65 | 14.85 | 2,564,582 | -0.52(-3.35%) |
Jan 24, 2020 | 15.64 | 15.64 | 14.92 | 15.37 | 1,988,559 | -0.31(-1.98%) |
Jan 23, 2020 | 15.46 | 15.86 | 15.18 | 15.68 | 2,610,115 | -0.09(-0.56%) |
Jan 22, 2020 | 16.31 | 16.31 | 15.69 | 15.77 | 2,137,138 | -0.53(-3.28%) |
Jan 21, 2020 | 16.29 | 16.42 | 16.03 | 16.30 | 2,746,537 | -0.17(-1.00%) |
Jan 17, 2020 | 16.67 | 16.77 | 16.43 | 16.47 | 2,030,917 | -0.13(-0.76%) |
Jan 16, 2020 | 16.56 | 16.86 | 16.50 | 16.59 | 2,042,032 | +0.15(+0.89%) |
Jan 15, 2020 | 16.62 | 16.73 | 16.19 | 16.45 | 2,667,976 | -0.37(-2.20%) |
Jan 14, 2020 | 16.88 | 17.03 | 16.64 | 16.82 | 2,373,574 | -0.04(-0.23%) |
Jan 13, 2020 | 17.63 | 17.65 | 16.73 | 16.86 | 2,561,690 | -0.86(-4.83%) |
Jan 10, 2020 | 17.72 | 17.89 | 17.38 | 17.71 | 2,011,897 | -0.19(-1.09%) |
Jan 09, 2020 | 18.09 | 18.21 | 17.58 | 17.91 | 2,777,715 | -0.29(-1.60%) |
Jan 08, 2020 | 19.17 | 19.19 | 18.01 | 18.20 | 2,814,298 | -0.92(-4.83%) |
Jan 07, 2020 | 18.90 | 19.13 | 18.75 | 19.12 | 2,071,188 | +0.09(+0.46%) |
Jan 06, 2020 | 18.87 | 19.28 | 18.80 | 19.04 | 3,070,032 | +0.32(+1.71%) |
Jan 03, 2020 | 18.29 | 18.76 | 18.18 | 18.71 | 3,188,357 | +1.06(+6.01%) |
Jan 02, 2020 | 17.68 | 17.75 | 17.48 | 17.65 | 2,557,443 | +0.18(+1.00%) |
Dec 31, 2019 | 16.97 | 17.73 | 16.86 | 17.48 | 1,983,727 | +0.29(+1.70%) |
Dec 30, 2019 | 17.19 | 17.49 | 17.12 | 17.19 | 1,508,460 | +0.03(+0.17%) |
Dec 27, 2019 | 17.49 | 17.51 | 17.13 | 17.16 | 1,777,592 | -0.21(-1.23%) |
Dec 26, 2019 | 17.29 | 17.52 | 17.27 | 17.37 | 1,408,796 | +0.25(+1.48%) |
Dec 24, 2019 | 17.22 | 17.37 | 17.04 | 17.12 | 611,002 | -0.12(-0.68%) |
Dec 23, 2019 | 16.72 | 17.28 | 16.61 | 17.24 | 2,081,812 | +0.58(+3.50%) |
Dec 20, 2019 | 16.82 | 16.82 | 16.48 | 16.65 | 4,469,786 | -0.15(-0.87%) |
Dec 19, 2019 | 16.44 | 17.10 | 16.38 | 16.80 | 4,748,781 | +0.32(+1.95%) |
Dec 18, 2019 | 16.00 | 16.73 | 16.00 | 16.48 | 2,569,700 | +0.33(+2.05%) |
Dec 17, 2019 | 15.70 | 16.17 | 15.67 | 16.15 | 2,288,949 | +0.51(+3.23%) |
Dec 16, 2019 | 15.38 | 16.15 | 15.33 | 15.64 | 3,461,366 | +0.56(+3.74%) |
Dec 13, 2019 | 15.48 | 15.74 | 14.87 | 15.08 | 2,664,332 | -0.38(-2.45%) |
Dec 12, 2019 | 14.78 | 15.55 | 14.65 | 15.46 | 2,810,403 | +0.78(+5.30%) |
Dec 11, 2019 | 14.63 | 14.87 | 14.52 | 14.68 | 1,635,761 | +0.04(+0.27%) |
Dec 10, 2019 | 14.56 | 14.74 | 14.40 | 14.64 | 1,987,524 | +0.12(+0.80%) |
Dec 09, 2019 | 14.17 | 14.68 | 14.16 | 14.52 | 3,361,060 | +0.11(+0.74%) |
Dec 06, 2019 | 14.05 | 14.60 | 13.93 | 14.41 | 3,444,561 | +0.50(+3.56%) |
Dec 05, 2019 | 14.20 | 14.33 | 13.88 | 13.92 | 3,358,789 | -0.16(-1.11%) |
Dec 04, 2019 | 13.71 | 14.18 | 13.59 | 14.07 | 2,824,830 | +0.75(+5.62%) |
Dec 03, 2019 | 13.71 | 13.79 | 13.18 | 13.33 | 2,978,774 | -0.37(-2.70%) |